Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2009	+2.00 / +4.89%	42.90	42.90	42.00	42.90	42.90	5.99	227,360
10/26/2009	+1.90 / +4.87%	40.50	40.90	40.40	40.90	40.90	5.71	157,630
10/23/2009	+0.20 / +0.52%	39.90	40.00	39.00	39.00	39.00	5.44	95,030
10/22/2009	-0.50 / -1.27%	39.00	39.00	38.30	38.80	38.80	5.42	37,520
10/21/2009	-0.50 / -1.26%	39.80	40.20	39.00	39.30	39.30	5.49	59,270
10/20/2009	+0.20 / +0.51%	38.50	40.50	38.50	39.80	39.80	5.55	53,000
10/19/2009	+1.80 / +4.76%	38.90	39.60	38.90	39.60	39.60	5.53	61,680
10/16/2009	+1.80 / +5.00%	37.80	37.80	36.50	37.80	37.80	5.28	122,820
10/15/2009	+1.70 / +4.96%	36.00	36.00	35.00	36.00	36.00	5.02	73,350
10/14/2009	-0.10 / -0.29%	33.80	34.40	33.80	34.30	34.30	4.79	21,940
10/13/2009	-0.50 / -1.43%	34.90	35.00	34.20	34.40	34.40	4.80	21,530
10/12/2009	+0.30 / +0.87%	34.90	35.00	34.50	34.90	34.90	4.87	43,050
10/9/2009	0.00 / 0.00%	35.90	35.90	34.50	34.60	34.60	4.83	19,300
10/8/2009	+0.60 / +1.76%	34.70	34.90	33.60	34.60	34.60	4.83	27,900
10/7/2009	0.00 / 0.00%	35.30	35.30	34.00	34.00	34.00	4.75	35,120
10/6/2009	0.00 / 0.00%	33.50	34.00	33.10	34.00	34.00	4.75	25,660
10/5/2009	-0.20 / -0.58%	34.50	35.00	33.00	34.00	34.00	4.75	31,120
10/2/2009	-1.80 / -5.00%	34.20	34.50	34.20	34.20	34.20	4.77	59,260
10/1/2009	-1.50 / -4.00%	37.40	37.40	36.00	36.00	36.00	5.02	48,920
9/30/2009	+1.50 / +4.17%	37.80	37.80	36.00	37.50	37.50	5.23	127,030
9/29/2009	+1.70 / +4.96%	36.00	36.00	36.00	36.00	36.00	5.02	37,240
9/28/2009	+1.60 / +4.89%	34.30	34.30	34.30	34.30	34.30	4.79	41,820
9/25/2009	+1.50 / +4.81%	32.60	32.70	32.60	32.70	32.70	4.56	63,760
9/24/2009	-0.30 / -0.95%	31.00	31.40	31.00	31.20	31.20	4.35	7,950
9/23/2009	0.00 / 0.00%	31.30	31.60	31.20	31.50	31.50	4.40	27,100
9/22/2009	+0.40 / +1.29%	31.50	31.70	31.20	31.50	31.50	4.40	13,020
9/21/2009	-0.70 / -2.20%	31.50	31.50	31.00	31.10	31.10	4.34	15,140
9/18/2009	+0.20 / +0.63%	31.50	31.80	30.30	31.80	31.80	4.44	27,910
9/17/2009	-0.40 / -1.25%	31.30	31.90	31.00	31.60	31.60	4.41	18,380
9/16/2009	+0.80 / +2.56%	31.20	32.00	31.10	32.00	32.00	4.47	20,170

<<Previous 30 days Next 30 days>>

TMS News

10/01	TMS: Change in the 40th Business Registration Certificate
09/01	TMS: BOD resolution dated January 06, 2025
12/12	TMS: BOD resolution dated December 10, 2024
20/11	TMS: BOD resolution dated November 19, 2024
11/11	TMS: Announcement of the change of listing